CTCP Tập đoàn Đại Dương (ogc)

4.41
-0.01
(-0.23%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.52 -10.55% 4,674,000 -24,900 -0.1
4.40
4.93
4.41
2 tháng
(2024-07-22) 		-1.24 -21.95% 9,413,800 -4,800 -0.0
4.40
5.65
4.41
3 tháng
(2024-06-24) 		-1.63 -26.99% 13,784,800 -42,106 -0.2
4.40
6.17
4.41
6 tháng
(2024-03-25) 		-2.25 -33.78% 38,849,900 -8,606 -0.0
4.40
6.90
4.41
12 tháng
(2023-09-26) 		-1.77 -28.64% 123,293,700 86,794 0.5
4.40
8.25
4.41
24 tháng
(2022-10-03) 		-9.29 -67.81% 418,251,600 44,340 -0.9
4.40
13.70
4.41
36 tháng
(2021-10-06) 		-1.93 -30.44% 890,119,100 -91,660 -9.0
4.40
20.50
4.41
60 tháng
(2019-10-17) 		0.60 15.75% 1,567,892,730 -1,144,970 -14.9
2.24
20.50
4.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2017
1.46
 10,848,770 1.37 1.46 1.36 11,000 20,220 -0.0
13/02/2017
1.37
 7,113,670 1.43 1.43 1.34 25,000 0 0.0
10/02/2017
1.43
 6,795,240 1.44 1.52 1.37 0 0 0
09/02/2017
1.44
 7,260,890 1.46 1.48 1.37 0 0 0
08/02/2017
1.46
 4,536,830 1.40 1.47 1.37 20,000 12,020 0.0
07/02/2017
1.40
 6,167,770 1.41 1.50 1.39 0 0 0
06/02/2017
1.41
 5,036,740 1.32 1.41 1.30 0 0 0
03/02/2017
1.32
 2,321,810 1.30 1.36 1.26 2,020 1,000 0.0
02/02/2017
1.30
 2,356,440 1.34 1.34 1.27 30,000 0 0.0
25/01/2017
1.34
 6,766,650 1.44 1.46 1.34 250,010 0 0.4
24/01/2017
1.44
 4,322,220 1.39 1.47 1.37 0 2,000 -0.0
23/01/2017
1.39
 2,882,170 1.37 1.40 1.33 1,000 0 0.0
20/01/2017
1.37
 2,165,030 1.37 1.38 1.35 0 10 -0
19/01/2017
1.37
 2,119,500 1.34 1.37 1.32 2,000 0 0.0
18/01/2017
1.34
 2,534,100 1.32 1.38 1.31 0 10,000 -0.0
17/01/2017
1.32
 1,437,210 1.31 1.33 1.29 0 7,500 -0.0
16/01/2017
1.31
 3,481,910 1.29 1.34 1.28 20,000 0 0.0
13/01/2017
1.29
 1,744,090 1.28 1.30 1.25 0 2,030 -0.0
12/01/2017
1.28
 1,145,440 1.28 1.31 1.28 0 0 0
11/01/2017
1.28
 1,651,510 1.27 1.30 1.24 0 0 0
10/01/2017
1.27
 3,760,750 1.23 1.31 1.21 0 0 0
09/01/2017
1.23
 1,086,400 1.24 1.26 1.21 0 0 0
06/01/2017
1.24
 1,702,960 1.24 1.29 1.23 0 0 0
05/01/2017
1.24
 1,444,300 1.25 1.27 1.24 0 0 0
04/01/2017
1.25
 2,435,940 1.30 1.30 1.25 2,030 0 0.0
03/01/2017
1.30
 2,214,080 1.27 1.32 1.25 0 0 0
30/12/2016
1.27
 2,633,460 1.33 1.33 1.27 3,100 0 0.0
29/12/2016
1.33
 9,509,860 1.32 1.41 1.32 416,300 7,870 0.6
28/12/2016
1.32
 5,454,910 1.24 1.32 1.28 0 0 0
27/12/2016
1.24
 2,383,670 1.16 1.24 1.16 0 12,000 -0.0
26/12/2016
1.16
 955,610 1.14 1.16 1.13 0 0 0
23/12/2016
1.14
 445,250 1.15 1.16 1.14 0 0 0
22/12/2016
1.15
 1,849,670 1.17 1.17 1.14 0 0 0
21/12/2016
1.17
 577,810 1.17 1.17 1.16 0 0 0
20/12/2016
1.17
 411,200 1.18 1.19 1.16 0 0 0
19/12/2016
1.18
 718,600 1.18 1.19 1.17 0 0 0
16/12/2016
1.18
 399,400 1.18 1.19 1.17 0 0 0
15/12/2016
1.18
 739,260 1.20 1.20 1.18 0 0 0
14/12/2016
1.20
 1,277,390 1.17 1.23 1.16 0 0 0
13/12/2016
1.17
 1,574,560 1.19 1.20 1.16 300 0 0.0
12/12/2016
1.19
 2,646,500 1.22 1.22 1.19 0 0 0
09/12/2016
1.22
 1,402,850 1.23 1.24 1.19 0 0 0
08/12/2016
1.23
 716,660 1.21 1.24 1.21 0 0 0
07/12/2016
1.21
 902,840 1.23 1.24 1.21 0 200 -0.0
06/12/2016
1.23
 1,493,440 1.22 1.26 1.22 0 0 0
05/12/2016
1.22
 1,356,570 1.23 1.24 1.21 0 0 0
02/12/2016
1.23
 1,696,720 1.24 1.25 1.23 0 0 0
01/12/2016
1.24
 1,221,600 1.25 1.26 1.24 0 0 0
30/11/2016
1.25
 776,900 1.24 1.26 1.24 0 0 0
29/11/2016
1.24
 2,174,160 1.25 1.27 1.23 0 0 0
28/11/2016
1.25
 1,174,470 1.27 1.27 1.25 6,690 0 0.0
25/11/2016
1.27
 620,830 1.27 1.28 1.26 0 0 0
24/11/2016
1.27
 2,272,010 1.28 1.29 1.26 0 410,000 -0.5
23/11/2016
1.28
 1,133,450 1.27 1.30 1.26 0 10,000 -0.0
22/11/2016
1.27
 1,916,340 1.29 1.30 1.27 0 0 0
21/11/2016
1.29
 2,595,250 1.26 1.33 1.26 10,000 0 0.0
18/11/2016
1.26
 1,060,340 1.28 1.29 1.26 10,000 0 0.0
17/11/2016
1.28
 708,450 1.29 1.30 1.28 19,990 0 0.0
16/11/2016
1.29
 1,618,880 1.31 1.32 1.29 0 0 0
15/11/2016
1.31
 3,359,170 1.28 1.34 1.25 0 30,000 -0.0
14/11/2016
1.28
 1,229,130 1.26 1.29 1.25 0 0 0
11/11/2016
1.26
 848,830 1.27 1.27 1.25 0 0 0
10/11/2016
1.27
 1,519,020 1.25 1.29 1.25 0 7,000 -0.0
09/11/2016
1.25
 1,875,350 1.28 1.28 1.23 30,000 7,220 0.0
08/11/2016
1.28
 871,120 1.29 1.30 1.27 1,870 0 0.0
07/11/2016
1.29
 875,550 1.29 1.30 1.27 5,000 0 0.0
04/11/2016
1.29
 366,400 1.30 1.31 1.27 0 0 0
03/11/2016
1.30
 1,789,900 1.28 1.30 1.26 0 0 0
02/11/2016
1.28
 1,436,810 1.33 1.33 1.28 0 0 0
01/11/2016
1.33
 1,124,910 1.34 1.35 1.30 0 0 0
31/10/2016
1.34
 3,954,100 1.39 1.43 1.31 18,700 0 0.0
28/10/2016
1.39
 2,178,450 1.34 1.39 1.32 0 0 0
27/10/2016
1.34
 1,522,070 1.39 1.39 1.32 0 0 0
26/10/2016
1.39
 9,306,440 1.32 1.41 1.33 429,990 0 0.6
25/10/2016
1.32
 5,131,650 1.24 1.32 1.24 0 34,990 -0.0
24/10/2016
1.24
 1,147,350 1.26 1.27 1.23 0 0 0
21/10/2016
1.26
 1,047,300 1.27 1.29 1.26 0 0 0
20/10/2016
1.27
 1,556,570 1.28 1.29 1.27 0 0 0
19/10/2016
1.28
 1,920,980 1.30 1.31 1.28 5,000 21,130 -0.0
18/10/2016
1.30
 1,923,390 1.31 1.32 1.29 0 0 0
17/10/2016
1.31
 3,345,880 1.30 1.33 1.29 0 0 0
14/10/2016
1.30
 2,968,290 1.26 1.33 1.26 0 4,090 -0.0
13/10/2016
1.26
 3,417,390 1.32 1.32 1.25 10,710 0 0.0
12/10/2016
1.32
 2,452,970 1.32 1.36 1.27 5,000 0 0.0
11/10/2016
1.32
 3,679,180 1.36 1.36 1.28 0 0 0
10/10/2016
1.36
 5,695,720 1.30 1.39 1.33 10,000 830,930 -1.1
07/10/2016
1.30
 10,904,610 1.22 1.30 1.20 200 7,936,480 -10.3
06/10/2016
1.22
 9,827,310 1.23 1.23 1.15 30,410 5,010,000 -5.8
05/10/2016
1.23
 4,718,850 1.32 1.32 1.23 0 1,443,890 -1.8
04/10/2016
1.32
 2,590,100 1.38 1.38 1.31 0 955,460 -1.3
03/10/2016
1.38
 1,070,830 1.44 1.44 1.38 0 0 0
30/09/2016
1.44
 1,440,950 1.36 1.45 1.35 210,000 10,000 0.3
29/09/2016
1.36
 1,354,070 1.38 1.40 1.36 0 529,640 -0.7
28/09/2016
1.38
 1,242,090 1.41 1.41 1.38 20,000 526,720 -0.7
27/09/2016
1.41
 1,434,600 1.42 1.46 1.39 0 895,390 -1.3
26/09/2016
1.42
 321,270 1.43 1.43 1.41 0 0 0
23/09/2016
1.43
 842,210 1.47 1.48 1.41 0 0 0
22/09/2016
1.47
 541,000 1.43 1.49 1.44 0 41,490 -0.1
21/09/2016
1.43
 2,955,840 1.52 1.52 1.42 0 167,400 -0.2
20/09/2016
1.52
 382,950 1.55 1.55 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |